Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.635,71 +3.337,59 (+6,04%)
Tokio Marine Holdings Inc (MH6.MU)
Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:00AM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 02 mag 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 30 apr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 29 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 26 apr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 25 apr 2024 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 24 apr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 23 apr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 22 apr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 19 apr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 18 apr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 17 apr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 16 apr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 15 apr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 12 apr 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 11 apr 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 10 apr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 09 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 08 apr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 05 apr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 04 apr 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 03 apr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 02 apr 2024 | 28,21 | 28,21 | 28,21 | 28,21 | 28,21 | - |
| 28 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 28 mar 2024 | 60.5 Dividendo | |||||
| 27 mar 2024 | 28,50 | 28,50 | 28,50 | 28,50 | -32,00 | - |
| 26 mar 2024 | 28,22 | 28,22 | 28,22 | 28,22 | -31,69 | - |
| 25 mar 2024 | 28,20 | 28,20 | 28,20 | 28,20 | -31,66 | - |
| 22 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | -32,22 | - |
| 21 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | -31,78 | - |
| 20 mar 2024 | 27,82 | 27,82 | 27,82 | 27,82 | -31,24 | - |
| 19 mar 2024 | 28,02 | 28,02 | 28,02 | 28,02 | -31,46 | - |
| 18 mar 2024 | 27,76 | 27,76 | 27,76 | 27,76 | -31,17 | - |
| 15 mar 2024 | 27,48 | 27,48 | 27,48 | 27,48 | -30,85 | - |
| 14 mar 2024 | 26,90 | 26,90 | 26,90 | 26,90 | -30,20 | - |
| 13 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | -30,18 | - |
| 12 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | -30,25 | - |
| 11 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | -30,63 | - |
| 08 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | -31,15 | - |
| 07 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | -30,50 | - |
| 06 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | -30,02 | - |
| 05 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | -29,82 | - |
| 04 mar 2024 | 26,70 | 26,70 | 26,70 | 26,70 | -29,98 | - |
| 01 mar 2024 | 26,94 | 26,94 | 26,94 | 26,94 | -30,25 | - |
| 29 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | -29,60 | - |
| 28 feb 2024 | 26,38 | 26,38 | 26,38 | 26,38 | -29,62 | - |
| 27 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -29,42 | - |
| 26 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | -29,51 | - |
| 23 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | -29,17 | - |
| 22 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | -28,92 | - |
| 21 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | -29,42 | - |
| 20 feb 2024 | 26,68 | 26,68 | 26,68 | 26,68 | -29,96 | - |
| 19 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | -30,85 | - |
| 16 feb 2024 | 27,20 | 27,20 | 27,20 | 27,20 | -30,54 | - |
| 15 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | -29,75 | - |
| 14 feb 2024 | 25,22 | 25,22 | 25,22 | 25,22 | -28,32 | - |
| 13 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | -29,44 | - |
| 12 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | -26,48 | - |
| 09 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | -26,50 | - |
| 08 feb 2024 | 23,72 | 23,72 | 23,72 | 23,72 | -26,63 | - |
| 07 feb 2024 | 23,98 | 23,98 | 23,98 | 23,98 | -26,92 | - |
| 06 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | -26,77 | - |
| 05 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | -26,75 | - |
| 02 feb 2024 | 23,46 | 23,46 | 23,46 | 23,46 | -26,34 | - |
| 01 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | -27,08 | - |
| 31 gen 2024 | 24,22 | 24,22 | 24,22 | 24,22 | -27,19 | - |
| 30 gen 2024 | 23,92 | 23,92 | 23,92 | 23,92 | -26,86 | - |
| 29 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | -26,16 | - |
| 26 gen 2024 | 22,98 | 22,98 | 22,98 | 22,98 | -25,80 | - |
| 25 gen 2024 | 23,14 | 23,14 | 23,14 | 23,14 | -25,98 | - |
| 24 gen 2024 | 23,58 | 23,58 | 23,58 | 23,58 | -26,48 | - |
| 23 gen 2024 | 23,70 | 23,70 | 23,70 | 23,70 | -26,61 | - |
| 22 gen 2024 | 23,38 | 23,38 | 23,38 | 23,38 | -26,25 | - |
| 19 gen 2024 | 22,74 | 22,74 | 22,74 | 22,74 | -25,53 | - |
| 18 gen 2024 | 22,66 | 22,66 | 22,66 | 22,66 | -25,44 | - |
| 17 gen 2024 | 23,24 | 23,24 | 23,24 | 23,24 | -26,09 | - |
| 16 gen 2024 | 23,26 | 23,26 | 23,26 | 23,26 | -26,12 | - |
| 15 gen 2024 | 22,98 | 22,98 | 22,98 | 22,98 | -25,80 | - |
| 12 gen 2024 | 22,98 | 22,98 | 22,98 | 22,98 | -25,80 | - |
| 11 gen 2024 | 22,56 | 22,56 | 22,56 | 22,56 | -25,33 | - |
| 10 gen 2024 | 22,32 | 22,32 | 22,32 | 22,32 | -25,06 | - |
| 09 gen 2024 | 22,36 | 22,36 | 22,36 | 22,36 | -25,11 | - |
| 08 gen 2024 | 22,18 | 22,18 | 22,18 | 22,18 | -24,90 | - |
| 05 gen 2024 | 22,06 | 22,06 | 22,06 | 22,06 | -24,77 | - |
| 04 gen 2024 | 21,68 | 21,68 | 21,68 | 21,68 | -24,34 | - |
| 03 gen 2024 | 22,30 | 22,30 | 22,30 | 22,30 | -25,04 | - |
| 02 gen 2024 | 22,24 | 22,24 | 22,24 | 22,24 | -24,97 | - |
| 29 dic 2023 | 22,20 | 22,22 | 22,20 | 22,22 | -24,95 | - |
| 28 dic 2023 | 21,80 | 21,80 | 21,80 | 21,80 | -24,48 | - |
| 27 dic 2023 | 21,78 | 21,78 | 21,78 | 21,78 | -24,45 | - |
| 22 dic 2023 | 21,78 | 21,78 | 21,78 | 21,78 | -24,45 | - |
| 21 dic 2023 | 21,50 | 21,50 | 21,50 | 21,50 | -24,14 | - |
| 20 dic 2023 | 22,02 | 22,02 | 22,02 | 22,02 | -24,72 | - |
| 19 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | -24,59 | - |
| 18 dic 2023 | 21,50 | 21,50 | 21,50 | 21,50 | -24,14 | - |
| 15 dic 2023 | 22,06 | 22,06 | 22,06 | 22,06 | -24,77 | - |
| 14 dic 2023 | 22,70 | 22,70 | 22,70 | 22,70 | -25,49 | - |
| 13 dic 2023 | 23,42 | 23,42 | 23,42 | 23,42 | -26,30 | - |
| 12 dic 2023 | 23,54 | 23,54 | 23,54 | 23,54 | -26,43 | - |
| 11 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | -26,61 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.